Dominion Energy, Inc. - D - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	57.89	58.85	58.85	58.96	57.81	5.63M
September 08, 2025	57.98	57.95	57.95	58.16	57.56	5.24M
September 05, 2025	58.29	58.19	58.19	58.6	57.78	4.9M
September 04, 2025	59.43	58.79	58.12	59.57	58.48	5.59M
September 03, 2025	58.89	58.92	58.25	59.22	58.55	4.45M
September 02, 2025	59.54	59.14	59.14	59.8	58.88	3.84M
August 29, 2025	59.79	59.9	59.9	60.19	59.66	4.25M
August 28, 2025	60.4	59.81	59.81	60.41	59.72	3.77M
August 27, 2025	59.98	60.34	60.34	60.5	59.95	3.53M
August 26, 2025	60.23	59.82	59.82	60.3	59.19	6.07M
August 25, 2025	61.2	60.19	60.19	61.69	59.69	9.79M
August 22, 2025	61.5	61.9	61.9	62.42	61.5	4.6M
August 21, 2025	61.25	61.25	61.25	61.57	60.96	2.56M
August 20, 2025	61.58	61.52	61.52	62.46	61.37	3.05M
August 19, 2025	60.53	61.3	61.3	61.33	60.51	2.82M
August 18, 2025	61.21	60.4	60.4	61.27	60.35	2.87M
August 15, 2025	61.31	61.14	61.14	61.32	60.74	6.54M
August 14, 2025	61.83	61.18	61.18	61.99	60.98	3.88M
August 13, 2025	61.58	62.1	62.1	62.15	61.33	4.1M
August 12, 2025	61.49	61.31	61.31	61.77	60.98	3.46M
August 11, 2025	62	61.49	61.49	62.17	61.48	4.15M
August 08, 2025	62	61.81	61.81	62.26	61.56	3.89M
August 07, 2025	60.84	61.74	61.74	61.98	60.61	5.41M
August 06, 2025	61.25	60.97	60.97	61.9	60.95	5.41M
August 05, 2025	61.32	61.08	61.08	61.67	60.62	10.02M
August 04, 2025	60.64	61.13	61.13	61.58	60.31	6.82M
August 01, 2025	59.08	60.41	60.41	60.78	59.05	7.65M
July 31, 2025	57.74	58.45	58.45	58.51	57.53	9.14M
July 30, 2025	58.65	58.25	58.25	59	58	4.09M
July 29, 2025	58.15	58.66	58.66	58.69	57.89	2.98M
July 28, 2025	58.6	58	58	58.69	57.82	2.91M
July 25, 2025	58.75	58.75	58.75	58.98	58.45	2.91M
July 24, 2025	58.36	58.75	58.75	59.14	58.17	3.97M
July 23, 2025	58.55	58.29	58.29	58.87	57.9	5.19M
July 22, 2025	57.82	58.51	58.51	58.63	57.44	4.02M
July 21, 2025	58.16	57.69	57.69	58.35	57.67	4.38M
July 18, 2025	57.76	58.09	58.09	58.68	57.61	5.45M
July 17, 2025	56.91	57.61	57.61	57.97	56.72	3.79M
July 16, 2025	56.58	57.17	57.17	57.36	56.41	4.41M
July 15, 2025	56.99	56.55	56.55	57.11	56.19	2.99M
July 14, 2025	57.31	57.2	57.2	57.65	56.79	3.22M
July 11, 2025	57.52	57.39	57.39	57.84	57.12	4.73M
July 10, 2025	56.67	58.16	58.16	58.32	56.52	3.66M
July 09, 2025	56.48	57.15	57.15	57.23	56.28	2.89M
July 08, 2025	56.07	56.32	56.32	56.5	55.36	4.4M
July 07, 2025	56.78	56.44	56.44	57	56.08	4.27M
July 03, 2025	57.25	56.86	56.86	57.61	56.66	3.1M
July 02, 2025	57.5	57.42	57.42	58.17	57.03	7.52M
July 01, 2025	56.67	57.65	57.65	57.71	56.17	5.92M
June 30, 2025	55.51	56.52	56.52	56.61	55.2	6.01M
June 27, 2025	55.62	55.87	55.87	56.23	55.14	6.23M
June 26, 2025	55.08	55.18	55.18	55.41	54.8	5.7M
June 25, 2025	55.8	55.2	55.2	55.84	54.89	4.11M
June 24, 2025	55.78	55.98	55.98	56.39	55.64	7.6M
June 23, 2025	54.45	55.88	55.88	56	54.25	9.47M
June 20, 2025	54.25	54.22	54.22	54.78	54.05	14.47M
June 18, 2025	54.02	54.18	54.18	54.51	53.59	10.13M
June 17, 2025	54.61	53.77	53.77	54.67	53.36	11.06M
June 16, 2025	55.73	54.73	54.73	56.17	54.59	4.2M
June 13, 2025	55.93	55.51	55.51	56.27	55.28	4.29M

Dominion Energy, Inc. (D) NYSE